Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Range Resources (NY: RRC )

30.03 -1.46 (-4.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2002 3.667 3.733 3.533 3.733 489,600 +0.04(+1.08%)
Jun 27, 2002 3.487 3.693 3.460 3.693 159,000 +0.23(+6.54%)
Jun 26, 2002 3.520 3.520 3.440 3.467 199,000 -0.09(-2.44%)
Jun 25, 2002 3.533 3.580 3.500 3.553 136,500 +0.01(+0.19%)
Jun 21, 2002 3.520 3.567 3.433 3.547 86,300 +0.09(+2.70%)
Jun 20, 2002 3.400 3.573 3.400 3.453 123,200 +0.05(+1.57%)
Jun 19, 2002 3.433 3.533 3.327 3.400 240,800 -0.05(-1.35%)
Jun 18, 2002 3.467 3.533 3.373 3.447 107,900 -0.02(-0.58%)
Jun 17, 2002 3.500 3.567 3.400 3.467 141,100 -0.01(-0.38%)
Jun 14, 2002 3.553 3.593 3.400 3.480 132,800 -0.12(-3.33%)
Jun 12, 2002 3.507 3.600 3.500 3.600 215,800 +0.11(+3.25%)
Jun 11, 2002 3.500 3.533 3.367 3.487 139,200 -0.01(-0.38%)
Jun 10, 2002 3.513 3.553 3.467 3.500 96,000 -0.03(-0.94%)
Jun 07, 2002 3.500 3.567 3.467 3.533 62,300 +0.07(+1.92%)
Jun 06, 2002 3.600 3.607 3.467 3.467 94,500 -0.15(-4.24%)
Jun 05, 2002 3.600 3.620 3.467 3.620 63,000 +0.09(+2.65%)
May 31, 2002 3.573 3.593 3.527 3.527 122,800 -0.04(-1.12%)
May 28, 2002 3.473 3.567 3.367 3.567 153,400 +0.10(+2.88%)
May 27, 2002 3.673 3.673 3.467 3.467 68,000 +0.00(+0.00%)
May 24, 2002 3.673 3.673 3.467 3.467 68,000 -0.21(-5.80%)
May 23, 2002 3.667 3.733 3.567 3.680 53,600 +0.02(+0.55%)
May 22, 2002 3.673 3.673 3.600 3.660 96,700 +0.01(+0.18%)
May 21, 2002 3.667 3.700 3.633 3.653 120,000 -0.02(-0.54%)
May 20, 2002 3.600 3.673 3.560 3.673 70,500 +0.03(+0.92%)
May 17, 2002 3.600 3.667 3.400 3.640 80,000 +0.06(+1.68%)
May 16, 2002 3.567 3.680 3.467 3.580 67,800 +0.01(+0.37%)
May 15, 2002 3.700 3.700 3.567 3.567 87,200 -0.11(-2.90%)
May 14, 2002 3.620 3.700 3.620 3.673 282,100 +0.07(+2.04%)
May 13, 2002 3.467 3.600 3.467 3.600 97,900 +0.13(+3.85%)
May 10, 2002 3.500 3.560 3.367 3.467 133,200 +0.00(+0.00%)
May 09, 2002 3.633 3.633 3.467 3.467 71,700 -0.17(-4.59%)
May 08, 2002 3.567 3.667 3.440 3.633 299,600 +0.07(+1.87%)
May 07, 2002 3.700 3.700 3.560 3.567 183,500 -0.29(-7.60%)
May 06, 2002 3.920 3.920 3.800 3.860 107,500 -0.06(-1.53%)
May 03, 2002 3.880 3.940 3.880 3.920 174,300 +0.05(+1.38%)
May 02, 2002 3.840 3.900 3.800 3.867 189,100 +0.03(+0.87%)
May 01, 2002 3.867 3.867 3.740 3.833 153,200 -0.02(-0.52%)
Apr 30, 2002 3.780 3.853 3.780 3.853 360,000 +0.11(+2.85%)
Apr 29, 2002 3.667 3.820 3.660 3.747 93,100 +0.02(+0.54%)
Apr 26, 2002 3.853 3.853 3.700 3.727 172,500 -0.13(-3.29%)
Apr 25, 2002 3.793 3.867 3.760 3.853 213,000 +0.07(+1.76%)
Apr 24, 2002 3.767 3.920 3.647 3.787 338,100 +0.03(+0.71%)
Apr 23, 2002 3.613 3.767 3.560 3.760 88,600 +0.18(+5.03%)
Apr 22, 2002 3.673 3.673 3.527 3.580 91,400 -0.13(-3.59%)
Apr 19, 2002 3.733 3.733 3.673 3.713 154,100 -0.02(-0.54%)
Apr 18, 2002 3.620 3.747 3.620 3.733 297,300 +0.14(+3.90%)
Apr 17, 2002 3.600 3.660 3.560 3.593 363,000 +0.01(+0.37%)
Apr 16, 2002 3.507 3.600 3.507 3.580 216,600 +0.08(+2.29%)
Apr 15, 2002 3.433 3.520 3.433 3.500 307,500 +0.07(+2.14%)
Apr 12, 2002 3.367 3.427 3.333 3.427 113,100 +0.06(+1.78%)
Apr 11, 2002 3.427 3.500 3.367 3.367 261,100 -0.05(-1.56%)
Apr 10, 2002 3.373 3.433 3.373 3.420 282,700 +0.05(+1.38%)
Apr 09, 2002 3.433 3.433 3.300 3.373 95,000 -0.06(-1.75%)
Apr 08, 2002 3.393 3.433 3.347 3.433 80,200 +0.06(+1.78%)
Apr 05, 2002 3.400 3.480 3.373 3.373 156,600 -0.05(-1.36%)
Apr 04, 2002 3.467 3.467 3.367 3.420 66,600 -0.02(-0.58%)
Apr 03, 2002 3.480 3.480 3.333 3.440 106,400 -0.04(-1.15%)
Apr 02, 2002 3.447 3.480 3.413 3.480 200,000 +0.03(+0.77%)
Apr 01, 2002 3.427 3.493 3.387 3.453 174,200 -0.01(-0.19%)
Mar 29, 2002 3.467 3.527 3.413 3.460 99,600 +0.00(+0.00%)
Mar 28, 2002 3.467 3.527 3.413 3.460 99,600 +0.00(+0.00%)
Mar 27, 2002 3.333 3.493 3.333 3.460 129,200 +0.14(+4.22%)
Mar 26, 2002 3.353 3.393 3.280 3.320 108,900 +0.00(+0.00%)
Mar 25, 2002 3.327 3.340 3.267 3.320 83,200 -0.05(-1.39%)
Mar 22, 2002 3.487 3.500 3.367 3.367 90,200 -0.13(-3.81%)
Mar 21, 2002 3.367 3.500 3.320 3.500 151,200 +0.15(+4.37%)
Mar 20, 2002 3.487 3.487 3.333 3.353 181,800 -0.12(-3.45%)
Mar 19, 2002 3.620 3.633 3.433 3.473 251,200 -0.11(-3.16%)
Mar 18, 2002 3.400 3.593 3.400 3.587 210,500 +0.22(+6.53%)
Mar 15, 2002 3.307 3.440 3.307 3.367 141,800 -0.01(-0.20%)
Mar 14, 2002 3.380 3.427 3.340 3.373 307,500 +0.01(+0.20%)
Mar 13, 2002 3.320 3.380 3.320 3.367 492,400 +0.05(+1.41%)
Mar 12, 2002 3.273 3.333 3.240 3.320 184,300 +0.05(+1.43%)
Mar 11, 2002 3.253 3.293 3.253 3.273 193,600 +0.04(+1.24%)
Mar 08, 2002 3.167 3.267 3.167 3.233 434,800 +0.09(+2.75%)
Mar 07, 2002 3.113 3.187 3.107 3.147 309,500 +0.05(+1.72%)
Mar 06, 2002 2.993 3.120 2.900 3.093 257,100 +0.03(+1.09%)
Mar 05, 2002 3.140 3.153 2.960 3.060 114,600 -0.15(-4.57%)
Mar 04, 2002 3.200 3.293 3.193 3.207 104,400 +0.02(+0.63%)
Mar 01, 2002 3.133 3.187 3.080 3.187 128,300 +0.09(+2.80%)
Feb 28, 2002 3.093 3.133 3.073 3.100 82,100 -0.01(-0.21%)
Feb 27, 2002 3.107 3.133 3.107 3.107 90,100 -0.01(-0.21%)
Feb 26, 2002 3.127 3.127 3.073 3.113 28,700 -0.01(-0.43%)
Feb 25, 2002 3.133 3.147 3.067 3.127 79,900 -0.01(-0.21%)
Feb 22, 2002 3.007 3.187 3.000 3.133 112,900 +0.10(+3.30%)
Feb 21, 2002 3.040 3.093 3.000 3.033 200,000 +0.01(+0.22%)
Feb 20, 2002 2.953 3.027 2.900 3.027 95,100 +0.07(+2.48%)
Feb 19, 2002 3.000 3.000 2.880 2.953 62,100 -0.07(-2.42%)
Feb 18, 2002 2.967 3.060 2.920 3.027 83,100 +0.00(+0.00%)
Feb 15, 2002 2.967 3.060 2.920 3.027 83,100 +0.06(+2.02%)
Feb 14, 2002 3.053 3.067 2.933 2.967 78,100 -0.12(-3.89%)
Feb 13, 2002 2.967 3.087 2.953 3.087 81,700 +0.10(+3.35%)
Feb 12, 2002 3.033 3.047 2.967 2.987 79,200 -0.06(-1.97%)
Feb 11, 2002 3.000 3.067 2.947 3.047 133,200 +0.05(+1.56%)
Feb 08, 2002 2.867 3.000 2.833 3.000 129,400 +0.20(+7.14%)
Feb 07, 2002 2.800 2.853 2.733 2.800 79,600 +0.03(+1.20%)
Feb 06, 2002 2.720 2.787 2.687 2.767 90,300 +0.05(+1.72%)
Feb 05, 2002 2.700 2.740 2.700 2.720 844,100 +0.02(+0.74%)
Feb 04, 2002 2.833 2.867 2.700 2.700 62,100 -0.13(-4.71%)
Feb 01, 2002 2.800 2.867 2.767 2.833 88,600 +0.01(+0.47%)
Jan 31, 2002 2.820 2.853 2.807 2.820 56,800 -0.01(-0.47%)
Jan 30, 2002 2.820 2.860 2.773 2.833 110,600 +0.01(+0.24%)
Jan 29, 2002 2.867 2.867 2.800 2.827 107,600 -0.03(-1.17%)
Jan 28, 2002 2.800 2.867 2.740 2.860 148,900 +0.02(+0.70%)
Jan 25, 2002 2.867 2.867 2.833 2.840 86,600 -0.06(-2.07%)
Jan 24, 2002 2.867 2.940 2.847 2.900 85,100 +0.00(+0.00%)
Jan 23, 2002 2.800 2.900 2.800 2.900 154,700 +0.10(+3.57%)
Jan 22, 2002 2.867 2.867 2.800 2.800 39,800 -0.07(-2.33%)
Jan 21, 2002 2.820 2.967 2.820 2.867 128,900 +0.00(+0.00%)
Jan 18, 2002 2.820 2.967 2.820 2.867 128,900 +0.03(+1.18%)
Jan 17, 2002 2.820 2.860 2.800 2.833 50,300 +0.01(+0.47%)
Jan 16, 2002 2.813 2.860 2.800 2.820 48,800 -0.04(-1.40%)
Jan 15, 2002 2.773 2.880 2.773 2.860 250,000 +0.13(+4.63%)
Jan 14, 2002 3.067 3.087 2.733 2.733 307,000 -0.33(-10.87%)
Jan 11, 2002 3.120 3.167 3.067 3.067 71,600 -0.05(-1.71%)
Jan 10, 2002 3.147 3.153 3.047 3.120 95,900 +0.09(+2.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.